Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 133.20
+5.80 (4.55%)
Last updated: Apr 8, 2026, 10:38 AM CET
FRA:5Q5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 131.80 | 134.00 | 131.80 | 133.20 | - | 4.55% | - |
| Apr 7, 2026 | 130.60 | 130.60 | 127.40 | 127.40 | 127.40 | -3.06% | 66 |
| Apr 2, 2026 | 129.52 | 131.42 | 128.98 | 131.42 | 131.42 | -1.54% | 66 |
| Apr 1, 2026 | 131.22 | 133.48 | 129.42 | 133.48 | 133.48 | 6.94% | 38 |
| Mar 31, 2026 | 133.46 | 135.50 | 124.82 | 124.82 | 124.82 | -6.39% | 11 |
| Mar 30, 2026 | 131.88 | 133.98 | 131.88 | 133.34 | 133.34 | 1.83% | 35 |
| Mar 27, 2026 | 140.16 | 140.16 | 130.94 | 130.94 | 130.94 | -6.95% | 66 |
| Mar 26, 2026 | 138.98 | 142.82 | 136.84 | 140.72 | 140.72 | 1.11% | 30 |
| Mar 25, 2026 | 142.06 | 142.06 | 139.18 | 139.18 | 139.18 | -2.93% | 19 |
| Mar 24, 2026 | 149.44 | 149.44 | 143.38 | 143.38 | 143.38 | -4.58% | - |
| Mar 23, 2026 | 141.88 | 150.26 | 141.88 | 150.26 | 150.26 | -0.04% | 20 |
| Mar 20, 2026 | 152.70 | 152.70 | 150.06 | 150.32 | 150.32 | -1.17% | 10 |
| Mar 19, 2026 | 150.22 | 152.10 | 148.52 | 152.10 | 152.10 | 0.41% | 170 |
| Mar 18, 2026 | 151.18 | 151.54 | 151.18 | 151.48 | 151.48 | -0.89% | - |
| Mar 17, 2026 | 150.22 | 152.84 | 150.22 | 152.84 | 152.84 | -0.53% | - |
| Mar 16, 2026 | 155.14 | 156.14 | 153.66 | 153.66 | 153.66 | -2.19% | 5 |
| Mar 13, 2026 | 154.00 | 157.10 | 154.00 | 157.10 | 157.10 | 1.46% | 17 |
| Mar 12, 2026 | 153.10 | 156.98 | 153.10 | 154.84 | 154.84 | -0.54% | 42 |
| Mar 11, 2026 | 149.70 | 156.08 | 149.70 | 155.68 | 155.68 | 2.98% | 4 |
| Mar 10, 2026 | 155.70 | 157.98 | 151.18 | 151.18 | 151.18 | -1.31% | 35 |
| Mar 9, 2026 | 154.28 | 154.28 | 151.76 | 153.18 | 153.18 | -1.37% | 107 |
| Mar 6, 2026 | 152.70 | 155.30 | 149.04 | 155.30 | 155.30 | 2.94% | 264 |
| Mar 5, 2026 | 144.34 | 150.86 | 144.22 | 150.86 | 150.86 | 5.63% | 178 |
| Mar 4, 2026 | 141.14 | 142.82 | 141.14 | 142.82 | 142.82 | 2.38% | - |
| Mar 3, 2026 | 139.66 | 142.30 | 138.82 | 139.50 | 139.50 | -4.35% | 35 |
| Mar 2, 2026 | 138.72 | 145.84 | 138.72 | 145.84 | 145.84 | 4.41% | 236 |
| Feb 27, 2026 | 144.50 | 147.22 | 139.68 | 139.68 | 139.68 | -6.09% | 73 |
| Feb 26, 2026 | 141.20 | 150.40 | 140.22 | 148.74 | 148.74 | 3.54% | 157 |
| Feb 25, 2026 | 135.70 | 143.66 | 135.70 | 143.66 | 143.66 | 5.01% | 278 |
| Feb 24, 2026 | 136.16 | 136.80 | 132.48 | 136.80 | 136.80 | 3.17% | 1,055 |
| Feb 23, 2026 | 146.04 | 147.02 | 132.60 | 132.60 | 132.60 | -11.91% | 47 |
| Feb 20, 2026 | 152.20 | 152.64 | 150.52 | 150.52 | 150.52 | 0.47% | - |
| Feb 19, 2026 | 149.70 | 151.76 | 149.60 | 149.82 | 149.82 | -0.33% | 25 |
| Feb 18, 2026 | 148.74 | 150.32 | 148.74 | 150.32 | 150.32 | 0.04% | 11 |
| Feb 17, 2026 | 152.84 | 152.84 | 150.26 | 150.26 | 150.26 | -2.45% | 5 |
| Feb 16, 2026 | 153.70 | 156.48 | 153.70 | 154.04 | 154.04 | -0.79% | 54 |
| Feb 13, 2026 | 143.84 | 155.88 | 143.84 | 155.26 | 155.26 | 5.45% | 34 |
| Feb 12, 2026 | 150.68 | 152.52 | 147.24 | 147.24 | 147.24 | -2.36% | 174 |
| Feb 11, 2026 | 155.98 | 157.46 | 146.16 | 150.80 | 150.80 | -2.07% | 136 |
| Feb 10, 2026 | 148.36 | 158.32 | 146.78 | 153.98 | 153.98 | 4.89% | 23 |
| Feb 9, 2026 | 145.16 | 147.72 | 140.42 | 146.80 | 146.80 | 2.29% | 243 |
| Feb 6, 2026 | 131.74 | 143.80 | 131.74 | 143.52 | 143.52 | 3.13% | 493 |
| Feb 5, 2026 | 140.62 | 141.16 | 136.00 | 139.16 | 139.16 | -0.24% | 648 |
| Feb 4, 2026 | 145.52 | 147.58 | 135.62 | 139.50 | 139.50 | -2.87% | 1,185 |
| Feb 3, 2026 | 162.52 | 162.80 | 143.62 | 143.62 | 143.62 | -12.79% | 1,203 |
| Feb 2, 2026 | 159.68 | 165.26 | 159.24 | 164.68 | 164.68 | 1.04% | 938 |
| Jan 30, 2026 | 165.00 | 167.68 | 162.98 | 162.98 | 162.98 | -1.71% | 395 |
| Jan 29, 2026 | 176.16 | 177.06 | 165.82 | 165.82 | 165.82 | -6.41% | 196 |
| Jan 28, 2026 | 179.84 | 179.84 | 177.18 | 177.18 | 177.18 | 0.03% | 2 |
| Jan 27, 2026 | 177.66 | 179.16 | 176.92 | 177.12 | 177.12 | -0.97% | 59 |